Options Chain for VERTICAL AEROSPACE LTD SHS NEW (EVTL) - $2.81 as of 5/29/2026 10:43:06 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.95 | 2.60 | 2.28 | 2.10 | 0.00 | 0.00% | 4.56 | 0 | 0 | 9.41 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 5/29/2026 3:59:40 PM EST |
| 1.00 | 1.45 | 2.15 | 1.80 | 1.70 | 0.00 | 0.00% | 1.80 | 0 | 3 | 5.01 | 0.99 | 0.01 | 0.00 | 5/8/2026 | 5/29/2026 3:59:40 PM EST |
| 1.50 | 1.05 | 1.55 | 1.30 | 0.95 | 0.00 | 0.00% | 0.87 | 0 | 3 | 2.81 | 0.95 | 0.09 | 0.00 | 4/29/2026 | 5/29/2026 3:59:40 PM EST |
| 2.00 | 0.75 | 0.95 | 0.85 | 1.00 | 0.00 | 0.00% | 0.42 | 0 | 11 | 1.02 | 0.84 | 0.22 | 0.00 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 2.50 | 0.50 | 0.60 | 0.55 | 0.55 | -0.10 | -15.39% | 0.22 | 57 | 951 | 1.10 | 0.67 | 0.33 | 0.00 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.04 | -57.15% | 0.01 | 169 | 2,564 | 1.14 | 0.12 | 0.17 | 0.00 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,078 | 1.91 | 0.01 | 0.03 | 0.00 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 236 | 2.84 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 3:59:40 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 89 | 3.11 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/29/2026 3:59:40 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 3 | 3.41 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 3:59:40 PM EST |
| 1.00 | 0.00 | 0.65 | 0.33 | % | 0.33 | 0 | 0 | 6.78 | -0.01 | 0.01 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 1.50 | 0.00 | 0.55 | 0.28 | 0.04 | 0.00 | 0.00% | 0.19 | 0 | 5 | 3.84 | -0.05 | 0.09 | 0.00 | 5/26/2026 | 5/29/2026 3:59:40 PM EST |
| 2.00 | 0.05 | 0.25 | 0.15 | 0.15 | -0.10 | -40.00% | 0.07 | 5 | 81 | 1.22 | -0.16 | 0.22 | 0.00 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 2.50 | 0.25 | 0.85 | 0.55 | 0.29 | -0.01 | -3.34% | 0.22 | 1 | 629 | 1.10 | -0.33 | 0.33 | 0.00 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 5.00 | 2.20 | 2.40 | 2.30 | 2.30 | +0.03 | +1.33% | 0.46 | 11 | 2,388 | 1.57 | -0.88 | 0.17 | 0.00 | 5/29/2026 | 5/29/2026 3:59:40 PM EST |
| 7.50 | 4.70 | 5.20 | 4.95 | 4.42 | 0.00 | 0.00% | 0.66 | 0 | 75 | 3.16 | -0.99 | 0.03 | 0.00 | 4/16/2026 | 5/29/2026 3:59:40 PM EST |
| 10.00 | 6.70 | 7.70 | 7.20 | % | 0.72 | 0 | 0 | 3.62 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST | |||
| 12.50 | 9.30 | 10.20 | 9.75 | % | 0.78 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/29/2026 3:59:40 PM EST |